ASX:NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.88	0.89	0.88	0.89	0.89	-0.56%	74,443
Aug 7, 2026	0.90	0.90	0.89	0.89	0.89	1.14%	1,934
Aug 6, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	5,470
Aug 5, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	7,682
Aug 4, 2026	0.88	1.01	0.88	0.90	0.90	0.56%	29,812
Aug 3, 2026	0.88	0.89	0.88	0.89	0.89	0.56%	7,380
Jul 31, 2026	0.90	0.91	0.88	0.89	0.89	-1.12%	5,757
Jul 30, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	8,033
Jul 29, 2026	0.88	0.91	0.87	0.91	0.91	4.02%	17,960
Jul 28, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	424
Jul 27, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	462
Jul 24, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	879
Jul 23, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	634
Jul 22, 2026	0.89	0.89	0.88	0.89	0.89	1.72%	7,176
Jul 21, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	11,600
Jul 20, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	9,323
Jul 17, 2026	0.88	0.88	0.88	0.88	0.88	-1.69%	824
Jul 16, 2026	0.89	0.89	0.88	0.89	0.89	0.56%	32,361
Jul 15, 2026	0.88	0.89	0.88	0.89	0.89	-	6,514
Jul 14, 2026	0.87	0.89	0.87	0.89	0.89	0.57%	3,695
Jul 13, 2026	0.88	0.89	0.88	0.88	0.88	-0.56%	30,605
Jul 10, 2026	0.88	0.89	0.88	0.89	0.89	-1.67%	404,861
Jul 9, 2026	0.90	0.90	0.88	0.90	0.90	2.27%	11,543
Jul 8, 2026	0.89	0.89	0.86	0.88	0.88	-	2,368
Jul 7, 2026	0.88	0.89	0.88	0.88	0.88	-	6,320
Jul 6, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	25,870
Jul 3, 2026	0.90	0.90	0.88	0.89	0.89	0.57%	16,428
Jul 2, 2026	0.86	0.88	0.86	0.88	0.88	-0.56%	9,689
Jul 1, 2026	0.88	0.89	0.88	0.89	0.89	1.72%	13,804
Jun 30, 2026	0.88	0.88	0.84	0.87	0.87	-0.57%	160,112
Jun 29, 2026	0.88	0.90	0.88	0.88	0.88	-0.57%	5,125
Jun 26, 2026	0.88	0.90	0.88	0.88	0.88	-2.76%	27,783
Jun 25, 2026	0.89	0.91	0.87	0.91	0.91	2.26%	70,053
Jun 24, 2026	0.90	0.90	0.89	0.89	0.89	-1.12%	20,511
Jun 23, 2026	0.91	0.91	0.90	0.90	0.90	-0.56%	3,002
Jun 22, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	20,784
Jun 19, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	3,698
Jun 18, 2026	0.91	0.93	0.91	0.92	0.92	0.55%	12,466
Jun 17, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	20,341
Jun 16, 2026	0.92	0.92	0.92	0.92	0.92	-	1,092
Jun 15, 2026	0.94	0.94	0.91	0.92	0.92	-2.14%	102,941
Jun 12, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	12,744
Jun 11, 2026	0.92	0.93	0.92	0.92	0.92	-	4,128
Jun 10, 2026	0.92	0.92	0.92	0.92	0.92	-	21,894
Jun 9, 2026	0.93	0.93	0.92	0.92	0.92	-3.16%	32,240
Jun 5, 2026	0.94	0.95	0.92	0.95	0.95	3.26%	56,869
Jun 4, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	15,945
Jun 3, 2026	0.93	0.93	0.93	0.93	0.93	-	3,872
Jun 2, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	204
Jun 1, 2026	0.94	0.94	0.93	0.94	0.94	0.53%	34,999